Biodyne Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-30 | 21,250.00 | 21,600.00 | 20,200.00 | 20,250.00 | 20,250.00 | 1,202,642 |
| 2024-10-29 | 19,400.00 | 21,000.00 | 19,250.00 | 20,600.00 | 20,600.00 | 976,578 |
| 2024-10-28 | 18,990.00 | 19,950.00 | 18,990.00 | 19,620.00 | 19,620.00 | 703,941 |
| 2024-10-25 | 18,850.00 | 19,540.00 | 18,670.00 | 18,800.00 | 18,800.00 | 624,030 |
| 2024-10-24 | 18,770.00 | 19,310.00 | 18,600.00 | 18,800.00 | 18,800.00 | 584,513 |
| 2024-10-23 | 20,000.00 | 20,250.00 | 18,950.00 | 19,100.00 | 19,100.00 | 1,266,403 |
| 2024-10-22 | 20,950.00 | 21,350.00 | 20,100.00 | 20,250.00 | 20,250.00 | 739,438 |
| 2024-10-21 | 20,800.00 | 21,500.00 | 20,350.00 | 21,050.00 | 21,050.00 | 638,826 |
| 2024-10-18 | 21,700.00 | 22,050.00 | 20,500.00 | 20,850.00 | 20,850.00 | 1,174,635 |
| 2024-10-17 | 22,100.00 | 22,100.00 | 20,650.00 | 20,900.00 | 20,900.00 | 1,318,186 |
| 2024-10-16 | 21,950.00 | 23,000.00 | 21,100.00 | 22,200.00 | 22,200.00 | 2,525,955 |
| 2024-10-15 | 20,050.00 | 22,300.00 | 19,670.00 | 22,200.00 | 22,200.00 | 4,427,921 |
| 2024-10-14 | 20,700.00 | 21,100.00 | 19,880.00 | 20,250.00 | 20,250.00 | 2,034,480 |
| 2024-10-11 | 22,850.00 | 24,200.00 | 21,050.00 | 21,050.00 | 21,050.00 | 8,292,237 |
| 2024-10-10 | 22,000.00 | 22,250.00 | 20,900.00 | 21,550.00 | 21,550.00 | 2,547,944 |
| 2024-10-08 | 22,800.00 | 23,400.00 | 21,850.00 | 22,000.00 | 22,000.00 | 2,075,748 |
| 2024-10-07 | 22,600.00 | 23,750.00 | 21,800.00 | 22,700.00 | 22,700.00 | 3,423,853 |
| 2024-10-04 | 22,400.00 | 23,950.00 | 22,200.00 | 22,800.00 | 22,800.00 | 4,641,520 |
| 2024-10-02 | 21,500.00 | 23,350.00 | 21,400.00 | 22,500.00 | 22,500.00 | 7,166,277 |
| 2024-09-30 | 21,400.00 | 22,700.00 | 21,200.00 | 21,350.00 | 21,350.00 | 4,944,081 |
| 2024-09-27 | 18,900.00 | 22,400.00 | 18,520.00 | 21,350.00 | 21,350.00 | 23,001,779 |
| 2024-09-26 | 16,260.00 | 18,460.00 | 16,260.00 | 17,710.00 | 17,710.00 | 5,276,887 |
| 2024-09-25 | 17,000.00 | 17,200.00 | 16,010.00 | 16,100.00 | 16,100.00 | 728,751 |
| 2024-09-24 | 15,020.00 | 17,750.00 | 15,020.00 | 17,200.00 | 17,200.00 | 3,079,884 |
| 2024-09-23 | 14,710.00 | 15,500.00 | 14,710.00 | 15,040.00 | 15,040.00 | 239,382 |
| 2024-09-20 | 14,490.00 | 14,740.00 | 14,370.00 | 14,530.00 | 14,530.00 | 98,753 |
| 2024-09-19 | 14,500.00 | 14,700.00 | 14,340.00 | 14,490.00 | 14,490.00 | 107,405 |
| 2024-09-13 | 14,120.00 | 14,300.00 | 13,920.00 | 14,280.00 | 14,280.00 | 73,613 |
| 2024-09-12 | 13,600.00 | 14,200.00 | 13,500.00 | 14,120.00 | 14,120.00 | 85,102 |
| 2024-09-11 | 13,320.00 | 13,970.00 | 13,320.00 | 13,540.00 | 13,540.00 | 70,975 |
| 2024-09-10 | 13,480.00 | 13,700.00 | 13,270.00 | 13,330.00 | 13,330.00 | 97,566 |
| 2024-09-09 | 12,850.00 | 13,680.00 | 12,830.00 | 13,490.00 | 13,490.00 | 163,044 |
| 2024-09-06 | 13,730.00 | 13,880.00 | 13,150.00 | 13,280.00 | 13,280.00 | 188,756 |
| 2024-09-05 | 14,600.00 | 14,760.00 | 13,420.00 | 13,730.00 | 13,730.00 | 337,767 |
| 2024-09-04 | 14,510.00 | 14,770.00 | 14,260.00 | 14,410.00 | 14,410.00 | 282,310 |
| 2024-09-03 | 15,500.00 | 15,940.00 | 15,150.00 | 15,150.00 | 15,150.00 | 514,805 |
| 2024-09-02 | 15,420.00 | 15,500.00 | 14,910.00 | 15,360.00 | 15,360.00 | 159,475 |
| 2024-08-30 | 15,110.00 | 15,410.00 | 14,870.00 | 15,280.00 | 15,280.00 | 163,561 |
| 2024-08-29 | 15,200.00 | 15,730.00 | 14,970.00 | 15,220.00 | 15,220.00 | 303,377 |
| 2024-08-28 | 15,740.00 | 15,740.00 | 14,920.00 | 15,180.00 | 15,180.00 | 261,577 |
| 2024-08-27 | 15,130.00 | 15,790.00 | 14,880.00 | 15,790.00 | 15,790.00 | 188,851 |
| 2024-08-26 | 15,030.00 | 15,510.00 | 14,950.00 | 15,190.00 | 15,190.00 | 166,008 |
| 2024-08-23 | 14,600.00 | 15,040.00 | 14,400.00 | 15,030.00 | 15,030.00 | 137,501 |
| 2024-08-22 | 14,800.00 | 15,580.00 | 14,550.00 | 14,850.00 | 14,850.00 | 209,099 |
| 2024-08-21 | 14,770.00 | 14,820.00 | 14,340.00 | 14,770.00 | 14,770.00 | 132,222 |
| 2024-08-20 | 14,450.00 | 15,070.00 | 14,400.00 | 14,770.00 | 14,770.00 | 177,798 |
| 2024-08-19 | 14,610.00 | 14,920.00 | 14,380.00 | 14,380.00 | 14,380.00 | 123,224 |
| 2024-08-16 | 14,430.00 | 14,820.00 | 14,340.00 | 14,680.00 | 14,680.00 | 115,221 |
| 2024-08-14 | 14,400.00 | 14,650.00 | 14,100.00 | 14,350.00 | 14,350.00 | 92,076 |
| 2024-08-13 | 14,510.00 | 14,660.00 | 13,950.00 | 14,310.00 | 14,310.00 | 176,953 |
| 2024-08-12 | 14,550.00 | 15,010.00 | 14,440.00 | 14,610.00 | 14,610.00 | 143,565 |
| 2024-08-09 | 15,000.00 | 15,130.00 | 14,350.00 | 14,600.00 | 14,600.00 | 233,801 |
| 2024-08-08 | 14,600.00 | 14,880.00 | 14,100.00 | 14,660.00 | 14,660.00 | 249,732 |
| 2024-08-07 | 13,710.00 | 14,940.00 | 13,500.00 | 14,610.00 | 14,610.00 | 389,692 |
| 2024-08-06 | 13,150.00 | 13,910.00 | 12,800.00 | 13,770.00 | 13,770.00 | 384,564 |
| 2024-08-05 | 14,150.00 | 14,490.00 | 11,990.00 | 12,570.00 | 12,570.00 | 947,328 |
| 2024-08-02 | 15,700.00 | 15,960.00 | 14,590.00 | 14,860.00 | 14,860.00 | 462,599 |
| 2024-08-01 | 15,610.00 | 16,340.00 | 15,610.00 | 15,960.00 | 15,960.00 | 297,839 |
| 2024-07-31 | 15,750.00 | 16,630.00 | 15,380.00 | 15,530.00 | 15,530.00 | 380,281 |
| 2024-07-30 | 16,420.00 | 16,730.00 | 15,540.00 | 15,870.00 | 15,870.00 | 349,414 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.